Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 24-Apr-20 12:33:10 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BHP) BHP GROUP LIMITED Daily Prices Page 38...

     Prev Section TOC    Company Info for BHP    Limits Next Section


Company Details for (BHP) BHP GROUP LIMITED

Listing Code BHP
Listing Name BHP GROUP LIMITED
GICS Sector Materials
ISIN Name BHP BILLITON LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BHP4


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for BHP .. Thursday 18th April 2024

BHP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 7.87 345,388 0.0
MAX 54.55 327,417,026 97.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BHP    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>


End of day Prices (full format),

150 Days for (BHP) BHP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.23
2002-Feb-14 Thu ### 12.49 ### ### 14,270,782 ### ### ### 0.0
2002-Feb-13 Wed ### ### ### ### 12,342,849 0 76.8 76.8 0.0
2002-Feb-12 Tue ### ### 11.86 ### 12,007,824 ### 34.9 34.9 0.0
2002-Feb-11 Mon 11.74 11.88 ### ### 71.5 71.5 0.0
2002-Feb-08 Fri 11.55 ### 11.47 ### ### ### 0.0
2002-Feb-07 Thu ### ### 11.58 ### 17,851,553 ### 13.8 13.8 0.0
2002-Feb-06 Wed 11.7 ### 11.7 11.85 ### ### ###
2002-Feb-05 Tue ### 11.86 ### 11.685 ### ### 0.8
2002-Feb-04 Mon 11.41 ### 11.4 11.56 ### ### 0.8
2002-Feb-01 Fri 11.5 11.5 ### ### 14,870,284 ### 23.7 23.7 0.0
2002-Jan-31 Thu 11.27 11.41 ### ### ### ### 0.0
2002-Jan-30 Wed ### ### ### 11.271 11,777,374 0 82.2 82.2 0.8
2002-Jan-29 Tue 11.26 ### ### ### ### ### 0.0
2002-Jan-28 Mon 11.42 11.42 11.42 11.42 0 0.8
2002-Jan-25 Fri 11.59 11.72 ### 11.42 ### ### 0.8
2002-Jan-24 Thu ### 11.52 11.28 11.51 ### ### 0.8
2002-Jan-23 Wed ### 11.28 ### ### 8,696,757 ### ### ### 0.0
2002-Jan-22 Tue ### ### ### ### 77.7 77.7 0.0
2002-Jan-21 Mon ### ### 10.7 ### 85.1 85.1 0.0
2002-Jan-18 Fri 10.7 10.77 ### 10.77 7,679,757 ### ### ### ###
2002-Jan-17 Thu 10.74 10.78 10.71 10.72 ### ### 0.8
2002-Jan-16 Wed 10.85 10.89 10.8 10.86 8,398,945 91,086,558 69.4 69.4 0.8
2002-Jan-15 Tue 10.87 ### 10.85 10.86 33.1 33.1 0.8
2002-Jan-14 Mon ### ### ### ### ### ### 0.0
2002-Jan-11 Fri ### ### ### ### ### ### 0.0
2002-Jan-10 Thu 11.25 ### ### ### 14,018,082 0 26.7 26.7 0.0
2002-Jan-09 Wed ### ### ### ### 12,911,241 0 ### ### 0.0
2002-Jan-08 Tue ### 11.4 ### 11.2 71.4 71.4 0.8
2002-Jan-07 Mon ### 11.25 ### 11.24 84.9 84.9 0.8
2002-Jan-04 Fri ### ### 10.88 ### ### ### 0.0
2002-Jan-03 Thu 10.7 10.73 ### 10.72 ### ### 0.8
2002-Jan-02 Wed 10.5 10.74 10.47 10.72 5,450,583 ### ### ### 0.8
2001-Dec-31 Mon 10.5 10.55 10.45 10.5 74.7 74.7 0.8
2001-Dec-28 Fri 10.49 10.51 10.44 10.5 4,436,377 46,471,049 ### ### 0.8
2001-Dec-27 Thu 10.45 10.5 10.42 10.49 4,529,375 ### ### ### ###
2001-Dec-24 Mon ### 10.43 10.28 10.387 ### ### ###
2001-Dec-21 Fri 10.2 10.29 ### 10.2 47,186,756 242,775,859 ### ### 0.7
2001-Dec-20 Thu 10.24 ### ### 10.27 ### ### ###
2001-Dec-19 Wed ### ### 10.24 ### 17,319,927 88,678,026 77.6 77.6 0.0
2001-Dec-18 Tue ### ### ### ### 72.8 72.8 0.0
2001-Dec-17 Mon ### ### 9.83 9.85 8,335,187 40,967,444 34.0 34.0 ###
2001-Dec-14 Fri ### ### 9.83 9.89 33.0 33.0 ###
2001-Dec-13 Thu 10.2 10.2 ### ### ### ### 0.0
2001-Dec-12 Wed 10.29 ### 10.22 10.25 13,159,375 ### 37.5 37.5 0.7
2001-Dec-11 Tue 10.29 ### 10.25 ### 16,865,754 86,436,989 ### ### 0.0
2001-Dec-10 Mon ### 10.5 10.23 10.44 14,123,459 146,389,652 27.9 27.9 0.7
2001-Dec-07 Fri 10.29 10.4 10.27 ### ### ### 0.0
2001-Dec-06 Thu ### ### ### 10.21 25.9 25.9 ###
2001-Dec-05 Wed 10.389 10.42 10.24 10.27 13,682,351 141,338,685 ### ### ###
2001-Dec-04 Tue ### 10.44 ### 10.22 18,060,458 ### 77.4 77.4 0.7
2001-Dec-03 Mon ### ### ### ### 13,164,670 0 ### ### 0.0
2001-Nov-30 Fri ### ### ### 10.043 73.8 73.8 0.7
2001-Nov-29 Thu 9.82 9.89 9.77 9.81 ### ### ###
2001-Nov-28 Wed ### ### 9.87 ### 66.7 66.7 0.0
2001-Nov-27 Tue 9.81 ### 9.81 ### 15,126,188 74,193,952 84.3 84.3 0.0
2001-Nov-26 Mon ### 9.86 ### 9.75 9,011,726 ### 76.3 76.3 ###
2001-Nov-23 Fri ### 9.8 ### ### 6,364,780 31,187,422 73.1 73.1 0.0
2001-Nov-22 Thu ### ### 9.51 9.57 27.3 27.3 ###
2001-Nov-21 Wed 9.75 9.87 ### 9.671 27.1 27.1 ###
2001-Nov-20 Tue 9.8 9.84 9.71 9.84 72.3 72.3 0.7
2001-Nov-19 Mon 9.4 ### ### ### ### ### 0.0
2001-Nov-16 Fri ### ### ### 9.628 24,537,078 0 ### ### 0.7
2001-Nov-15 Thu ### 10.47 ### ### 35,814,353 ### ### ### 0.0
2001-Nov-14 Wed 9.45 9.82 9.45 9.82 34,960,944 ### 89.3 89.3 ###
2001-Nov-13 Tue 9.2 9.26 ### 9.26 ### ### ###
2001-Nov-12 Mon 9 ### ### ### 12,595,874 0 ### ### 0.0
2001-Nov-09 Fri 9 ### 8.86 ### 16,077,255 ### 31.5 31.5 0.0
2001-Nov-08 Thu ### ### 8.81 8.84 ### ### ###
2001-Nov-07 Wed 9 ### ### ### ### ### 0.0
2001-Nov-06 Tue 8.945 ### ### ### 10,610,679 0 ### ### 0.0
2001-Nov-05 Mon 9 9 8.87 8.87 ### ### ###
2001-Nov-02 Fri 9 ### ### ### 8,374,852 0 28.1 28.1 0.0
2001-Nov-01 Thu ### ### ### ### 71.2 71.2 0.0
2001-Oct-31 Wed ### ### ### ### 17,040,074 0 ### ### 0.0
2001-Oct-30 Tue ### ### 9.24 9.24 29.1 29.1 ###
2001-Oct-29 Mon 9.4 9.48 ### ### 30.2 30.2 0.0
2001-Oct-26 Fri ### 9.49 ### ### 29.8 29.8 0.0
2001-Oct-25 Thu ### ### ### ### ### ### 0.0
2001-Oct-24 Wed ### ### 9 ### 16,529,780 ### ### ### 0.0
2001-Oct-23 Tue ### ### 8.88 ### 73.4 73.4 0.0
2001-Oct-22 Mon 9.2 9.23 9 9 8,899,974 ### ### ### 0.6
2001-Oct-19 Fri ### 9.4 9.28 ### 72.6 72.6 0.0
2001-Oct-18 Thu ### ### 9.28 ### ### ### 0.0
2001-Oct-17 Wed 9.58 9.58 ### 9.46 19.6 19.6 0.7
2001-Oct-16 Tue ### ### 9.52 ### 10,390,945 ### 73.3 73.3 0.0
2001-Oct-15 Mon 9.47 9.53 ### 9.446 18,915,223 ### ### ### 0.7
2001-Oct-12 Fri 9.55 9.59 9.4 ### ### ### 0.0
2001-Oct-11 Thu 9 9.27 ### 9.24 86.9 86.9 ###
2001-Oct-10 Wed ### ### 8.85 8.871 30.6 30.6 ###
2001-Oct-09 Tue 8.929 ### 8.88 ### 67.8 67.8 0.0
2001-Oct-08 Mon ### ### 8.82 ### 21.1 21.1 0.0
2001-Oct-05 Fri ### 9.28 ### ### 9,548,780 ### ### ### 0.0
2001-Oct-04 Thu 9 ### 8.88 ### 9,548,726 42,396,343 ### ### 0.0
2001-Oct-03 Wed ### ### 8.8 8.84 ### ### ###
2001-Oct-02 Tue 8.785 8.785 8.7 8.75 ### ### 0.6
2001-Oct-01 Mon ### 8.87 8.74 8.79 3,842,245 ### ### ### 0.6
2001-Sep-28 Fri 8.55 ### 8.49 8.58 ### ### 0.6
2001-Sep-27 Thu 8.52 8.59 8.44 ### 11,986,083 ### 70.5 70.5 0.0
2001-Sep-26 Wed ### 8.57 8.43 8.54 12,510,557 ### 66.3 66.3 ###
2001-Sep-25 Tue 8.372 ### 8.25 ### ### ### 0.0
2001-Sep-24 Mon ### ### ### ### 75.9 75.9 0.0
2001-Sep-21 Fri ### ### 7.87 ### 70.4 70.4 0.0
2001-Sep-20 Thu 8.84 8.89 8.45 8.525 34,577,857 299,790,020 ### ### 0.6
2001-Sep-19 Wed ### ### 8.88 ### ### ### 0.0
2001-Sep-18 Tue 9 ### ### ### 67.9 67.9 0.0
2001-Sep-17 Mon ### 9 8.8 8.826 ### ### ###
2001-Sep-14 Fri 9.2 9.2 ### ### ### ### 0.0
2001-Sep-13 Thu ### 9.24 ### ### ### ### 0.0
2001-Sep-12 Wed ### 9.26 ### ### 36.4 36.4 0.0
2001-Sep-11 Tue ### ### ### ### ### ### 0.0
2001-Sep-10 Mon 9.5 ### 9.45 9.5 13,855,625 65,467,828 69.4 69.4 0.7
2001-Sep-07 Fri ### 9.751 9.58 9.751 10,523,888 ### 81.8 81.8 ###
2001-Sep-06 Thu 9.83 9.88 ### 9.7 14,206,047 70,177,872 ### ### 0.7
2001-Sep-05 Wed 9.5 9.72 9.49 9.72 88.6 88.6 0.7
2001-Sep-04 Tue 9.4 9.44 9.26 9.43 ### ### ###
2001-Sep-03 Mon ### 9.5 ### ### 8,609,871 40,896,887 78.5 78.5 0.0
2001-Aug-31 Fri 9.48 9.51 ### ### ### ### 0.0
2001-Aug-30 Thu ### ### 9.54 9.59 30.2 30.2 0.7
2001-Aug-29 Wed 9.53 9.77 9.53 ### 15,242,126 ### ### ### 0.0
2001-Aug-28 Tue ### ### 9.51 ### 33.2 33.2 0.0
2001-Aug-27 Mon 9.49 ### 9.49 ### ### ### 0.0
2001-Aug-24 Fri 9.26 ### ### ### 10,123,729 0 ### ### 0.0
2001-Aug-23 Thu ### ### ### ### 9,902,384 0 ### ### 0.0
2001-Aug-22 Wed ### ### 9 ### 28.2 28.2 0.0
2001-Aug-21 Tue ### 9.2 ### ### 21,290,028 97,934,128 76.3 76.3 0.0
2001-Aug-20 Mon 9.2 9.28 ### ### 11,054,884 ### ### ### 0.0
2001-Aug-17 Fri 9.176 9.28 ### 9.24 ### ### ###
2001-Aug-16 Thu ### 9.42 ### ### 16,362,351 77,066,673 21.5 21.5 0.0
2001-Aug-15 Wed ### 9.51 ### 9.43 21,582,774 ### ### ### ###
2001-Aug-14 Tue ### 9.47 ### ### ### ### 0.0
2001-Aug-13 Mon 9.4 9.45 ### ### 13,918,657 65,765,654 ### ### 0.0
2001-Aug-10 Fri 9.44 9.47 ### ### 25,167,550 119,168,349 ### ### 0.0
2001-Aug-09 Thu 9.48 9.51 ### 9.46 ### ### 0.7
2001-Aug-08 Wed ### ### ### ### 16.9 16.9 0.0
2001-Aug-07 Tue ### ### ### ### ### ### 0.0
2001-Aug-06 Mon ### ### ### ### 71.3 71.3 0.0
2001-Aug-03 Fri 9.88 ### 9.84 ### 18,495,956 ### 77.9 77.9 0.0
2001-Aug-02 Thu ### ### 9.83 9.88 14.6 14.6 0.7
2001-Aug-01 Wed 9.84 10.042 9.79 10.042 16,077,383 159,423,329 83.7 83.7 0.7
2001-Jul-31 Tue ### 9.74 9.57 9.7 ### ### 0.7
2001-Jul-30 Mon 9.55 ### ### 9.54 33.9 33.9 ###
2001-Jul-27 Fri 9.42 9.58 9.41 9.49 71.9 71.9 0.7
2001-Jul-26 Thu 9.2 9.43 ### ### 38,285,347 ### 87.8 87.8 0.0
2001-Jul-25 Wed ### 9.44 ### 9.2 30,799,044 145,371,487 ### ### 0.7
2001-Jul-24 Tue 9.78 9.84 ### ### 21,042,448 103,528,844 ### ### 0.0
2001-Jul-23 Mon ### ### ### ### 28.9 28.9 0.0
2001-Jul-20 Fri 10.228 ### ### 10.23 8,175,571 0 ### ### ###
2001-Jul-19 Thu ### ### ### ### 20,345,380 0 27.5 27.5 0.0
2001-Jul-18 Wed 10.53 ### 10.43 10.476 ### ### 0.7
2001-Jul-17 Tue 10.58 ### 10.52 10.57 37.2 37.2 0.8


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-20 00:33:10 thru 2024-04-20 00:33:11 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000